Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Sep 27, 2023 932.01 -3.22 15,104,940 31,339,831.76 970.09 925.99 11,294,956,587 -1.51 -10.37 45.50
Sep 26, 2023 963.01 0.48 10,704,542 23,283,929.72 965.28 940.99 11,670,611,312 1.77 -7.39 50.34
Sep 25, 2023 958.38 1.28 16,771,228 38,258,141.77 988.1 946.29 11,614,567,684 1.28 -7.83 49.62
Sep 22, 2023 946.29 3.30 16,737,312 34,840,290.24 957.47 916.02 11,468,062,382 -3.76 -8.99 47.73
Sep 21, 2023 916.02 0.13 22,524,570 48,380,454.32 928.15 898.59 11,101,226,958 -6.84 -11.91 43.00
Sep 20, 2023 914.8 -3.60 27,392,722 59,546,906.5 964.14 907.73 11,086,357,594 -6.96 -12.02 42.81
Sep 19, 2023 948.93 -3.35 19,024,495 38,493,474.91 987 939.06 11,500,033,934 -3.49 -8.74 48.14
Sep 18, 2023 981.87 -0.14 34,662,949 58,796,118.67 999.64 971.8 11,899,223,823 -0.14 -5.57 53.28
Sep 15, 2023 983.23 3.29 27,724,742 60,133,568.48 994.76 951.89 11,915,720,154 -0.97 -5.44 53.50
Sep 14, 2023 951.89 1.44 18,044,653 40,462,629.38 955.61 929.33 11,535,861,290 -4.13 -8.46 48.60
Sep 13, 2023 938.41 -2.57 22,167,118 48,235,542.04 967.2 930.85 11,366,967,879 -5.49 -9.75 46.50
Sep 12, 2023 963.14 -0.22 20,047,896 41,070,318.01 990.25 950 11,666,450,257 -3.00 -7.37 50.36
Sep 11, 2023 965.3 -2.78 16,110,017 35,302,507 1,026.05 954.67 11,692,648,650 -2.78 -7.17 50.70
Sep 8, 2023 992.88 2.19 17,184,503 38,439,979.25 999.79 958.51 12,026,703,381 -4.51 -4.51 55.00
Sep 7, 2023 971.62 -2.44 21,582,455 46,362,470.99 998.25 961.3 11,769,182,911 -6.56 -6.56 51.68
Sep 6, 2023 995.88 -0.96 15,354,197 33,756,023.98 1,011.46 988.67 12,063,065,287 -4.23 -4.23 55.47
Sep 5, 2023 1,005.5 1.02 19,804,781 43,878,193.25 1,022.11 984.97 12,179,614,877 -3.30 -3.30 56.97
Sep 4, 2023 995.32 -4.28 19,617,883 45,996,232.73 1,046.22 995.32 12,056,211,480 -4.28 -4.28 55.38
Sep 1, 2023 1,039.82 -2.19 14,219,103 35,363,955.23 1,071.78 1,037.75 12,595,272,295 -1.07 0.00 62.33
Aug 31, 2023 1,063.13 -0.67 86,045,420 239,246,303.82 1,083.53 1,063.13 12,877,710,973 1.14 -1.45 65.97
Aug 30, 2023 1,070.3 0.46 16,770,839 35,695,769.96 1,078.91 1,061.51 12,964,448,156 1.83 -0.78 67.09
Aug 29, 2023 1,065.41 0.22 10,400,835 26,643,387.63 1,073 1,061.59 12,905,311,509 1.36 -1.24 66.32
Aug 28, 2023 1,063.04 1.13 8,627,950 24,003,590.46 1,071.3 1,051.11 12,876,511,748 1.14 -1.46 65.95
Aug 25, 2023 1,051.11 -0.98 7,206,021 18,205,450.04 1,064.58 1,051.11 12,732,056,236 3.28 -2.56 64.09
Aug 24, 2023 1,061.56 -0.44 8,754,504 20,527,964.2 1,074.49 1,059.62 12,858,657,213 4.31 -1.59 65.72
Aug 23, 2023 1,066.2 -0.15 11,934,523 31,109,717.41 1,079.59 1,056.96 12,914,832,971 4.76 -1.16 66.45
Aug 22, 2023 1,067.83 1.77 13,928,651 37,426,380.01 1,076.41 1,049.25 12,934,556,704 4.92 -1.01 66.70
Aug 21, 2023 1,049.25 3.10 12,031,900 30,625,168.29 1,057.89 1,011.83 12,709,577,552 3.10 -2.73 63.80

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher